Ковровский механический завод
KMEZ
1294 ₽ -0.15% ↓История котировок KMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 1284 | 1294 | 1294 | 1282 | -0.15% | 27 | 113 | 145,410 |
| 2026-02-17 | 1292 | 1296 | 1300 | 1282 | +0.47% | 53 | 156 | 201,418 |
| 2026-02-16 | 1304 | 1290 | 1322 | 1282 | -1.23% | 57 | 302 | 393,146 |
| 2026-02-13 | 1320 | 1306 | 1322 | 1304 | 0.00% | 51 | 271 | 355,642 |
| 2026-02-12 | 1306 | 1306 | 1318 | 1302 | -0.15% | 29 | 71 | 92,968 |
| 2026-02-11 | 1300 | 1308 | 1334 | 1288 | +1.55% | 164 | 618 | 808,842 |
| 2026-02-10 | 1284 | 1288 | 1306 | 1282 | -2.42% | 173 | 927 | 1,199,002 |
| 2026-02-09 | 1382 | 1320 | 1388 | 1302 | -3.37% | 183 | 1,053 | 1,414,306 |
| 2026-02-06 | 1372 | 1366 | 1394 | 1364 | -0.44% | 46 | 272 | 373,376 |
| 2026-02-05 | 1366 | 1372 | 1400 | 1354 | +0.59% | 111 | 903 | 1,248,972 |
| 2026-02-04 | 1416 | 1364 | 1416 | 1364 | -4.35% | 148 | 781 | 1,085,692 |
| 2026-02-03 | 1402 | 1426 | 1436 | 1392 | +1.86% | 123 | 545 | 770,622 |
| 2026-02-02 | 1312 | 1400 | 1444 | 1312 | +7.03% | 756 | 6,216 | 8,641,206 |
| 2026-01-30 | 1322 | 1308 | 1344 | 1308 | -1.06% | 62 | 394 | 521,142 |
| 2026-01-29 | 1304 | 1322 | 1438 | 1292 | +1.54% | 488 | 2,483 | 3,368,414 |
| 2026-01-28 | 1340 | 1302 | 1342 | 1302 | -2.11% | 71 | 400 | 528,310 |
| 2026-01-27 | 1306 | 1330 | 1342 | 1302 | +1.84% | 106 | 315 | 415,226 |
| 2026-01-26 | 1308 | 1306 | 1324 | 1302 | -1.36% | 61 | 353 | 463,934 |
| 2026-01-23 | 1290 | 1324 | 1324 | 1290 | +1.69% | 68 | 384 | 504,342 |
| 2026-01-22 | 1326 | 1302 | 1330 | 1262 | -1.36% | 98 | 469 | 611,814 |
| 2026-01-21 | 1306 | 1320 | 1330 | 1284 | -0.15% | 78 | 504 | 663,132 |
| 2026-01-20 | 1320 | 1322 | 1330 | 1300 | -0.60% | 71 | 512 | 673,272 |
| 2026-01-19 | 1294 | 1330 | 1330 | 1294 | +2.78% | 112 | 847 | 1,110,262 |
| 2026-01-16 | 1306 | 1294 | 1322 | 1294 | -0.77% | 44 | 99 | 129,016 |
| 2026-01-15 | 1300 | 1304 | 1328 | 1298 | -1.81% | 66 | 285 | 372,348 |
| 2026-01-14 | 1286 | 1328 | 1330 | 1276 | +3.27% | 156 | 956 | 1,243,648 |
| 2026-01-13 | 1242 | 1286 | 1286 | 1242 | +3.21% | 118 | 614 | 779,828 |
| 2026-01-12 | 1238 | 1246 | 1260 | 1238 | +0.65% | 65 | 578 | 720,954 |
| 2026-01-09 | 1218 | 1238 | 1258 | 1218 | +0.81% | 82 | 385 | 476,550 |
| 2026-01-08 | 1200 | 1228 | 1230 | 1200 | +1.15% | 55 | 267 | 326,648 |
| 2026-01-06 | 1206 | 1214 | 1214 | 1196 | +0.66% | 25 | 133 | 160,526 |
| 2026-01-05 | 1188 | 1206 | 1214 | 1188 | 0.00% | 14 | 31 | 37,234 |